2498 オリエンタルコンサルタンツ HD

2498
2019/05/23
時価
121億円
PER 予
9.03倍
2010年以降
赤字-13.26倍
(2010-2018年)
PBR
1.13倍
2010年以降
0.21-1.47倍
(2010-2018年)
配当 予
1.5%
ROE 予
12.54%
ROA 予
2.31%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
2,004
始値
1,981
高値
1,998
安値
1,956
終値 -1.9%
1,966
出来高 +80.95%
3,800

乖離率

株価(5日)
移動平均値
-1.31%
1,992
株価(25日)
移動平均値
-2.24%
2,011
出来高(5日)
移動平均値
+13.1%
3,360

2018/12/18~2019/05/24

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
05/241,9811,9981,9561,966-1.9%3,800119億5508万-2.24%8.861.11
05/232,0092,0091,9842,004-0.25%2,100121億8616万-0.4%9.031.13
05/221,9892,0091,9892,009+1.21%1,600122億1656万-0.1%9.051.13
05/211,9582,0241,9581,985-0.65%3,000120億7062万-1.19%8.941.12
05/202,0202,0341,9701,998-0.1%6,300121億4967万-0.5%91.13
05/172,0652,0672,0002,000-3.15%9,800121億6184万-0.25%9.011.13
05/162,1322,1322,0202,065-6.48%18,300125億5709万+3.1%9.31.17
05/152,1502,2082,0972,208+2.7%10,300134億2667万+10.57%9.951.25
05/142,0022,1501,9992,150+3.91%13,200130億7397万+8.2%9.691.21
05/132,0102,0751,9862,069+5.03%4,600125億8142万+4.49%9.321.17
05/101,9982,0401,9621,970+0.15%4,300119億7941万-0.25%8.871.11
05/091,9801,9801,9661,967-1.4%1,200119億6116万-0.35%8.861.11
05/081,9651,9951,9241,995+1.58%2,800121億3143万+1.06%8.991.13
05/071,9791,9901,9641,964-2.14%6,300119億4292万-0.36%8.851.11
04/261,9602,0391,9602,007+1.93%2,700122億440万+1.88%9.041.13
04/251,9471,9691,9391,969+1.23%4,300119億7333万0%8.871.11
04/241,9701,9961,9451,945-1.12%2,800118億2738万-1.27%8.761.1
04/231,9801,9821,9601,967-1.55%2,100119億6116万0%8.861.11
04/222,0202,0521,9951,998-1.09%2,600121億4967万+1.73%91.13
04/192,0182,0212,0102,020+0.7%2,100122億8345万+3.17%9.11.14
04/182,0792,0902,0042,006-2.76%2,100121億9832万+2.61%9.041.13
04/172,0112,0682,0112,063+3.15%4,100125億4493万+5.63%9.291.17
04/161,9962,0101,9922,000+0.7%2,700121億6184万+2.56%9.011.13
04/151,9662,0251,9661,986+1.22%4,800120億7670万+1.95%8.951.12
04/121,9721,9891,9611,962-1.7%2,100119億3076万+0.87%8.841.11
04/111,9941,9971,9251,996+1.01%3,700121億3751万+2.57%8.991.13
04/101,9512,0001,9511,976+1.28%1,700120億1589万+1.54%8.91.12
04/091,9602,0011,9431,951-0.46%4,200118億6387万+0.31%8.791.1
04/081,9592,0021,9501,960+2.08%3,800119億1860万+0.67%8.831.11
04/051,9601,9601,9201,920-2.04%1,700116億7536万-1.44%8.651.08
04/041,9451,9601,9201,960+2.89%2,200119億1860万+0.46%8.831.11
04/031,9331,9351,9041,905-3.4%5,800115億8415万-2.41%8.581.08
04/021,9671,9721,9281,972+0.31%2,300119億9157万+0.77%8.881.11
04/011,9532,0191,9531,966+1.08%4,900119億5508万+0.25%8.861.11
03/291,9701,9701,9451,945-0.26%1,200118億2738万-0.82%8.761.1
03/281,9461,9961,9301,950-0.91%2,100118億5779万-0.66%8.781.1
03/271,9701,9701,9681,968+1.97%500119億6725万+0.1%8.871.11
03/261,9501,9501,9301,930+0.63%600117億3617万-1.98%8.691.09
03/251,9271,9381,9031,918-3.96%4,600116億6320万-2.69%8.641.08
03/222,0002,0001,9651,997+0.15%5,900121億4359万+1.37%91.13
03/201,8911,9941,8911,994+6.52%5,800121億2535万+1.53%8.981.13
03/191,8931,9001,8721,872-1.11%1,800113億8348万-4.34%8.431.06
03/181,8881,9281,8561,893+2.44%2,900115億1118万-3.17%8.531.07
03/151,9391,9391,8351,848-4.25%8,200112億3754万-5.33%8.331.04
03/141,9601,9601,9271,930-1.98%2,900117億3617万-1.13%8.691.09
03/131,9501,9691,8661,969-1.06%8,600119億7333万+1.03%8.871.11
03/122,0082,0081,9581,990+3.06%1,200121億103万+2.47%8.971.12
03/111,9601,9601,9311,931+0.57%1,000117億4225万-0.26%8.71.09
03/081,9711,9711,9201,920-3.52%1,800116億7536万-0.62%8.651.08
03/071,9871,9901,9871,990-0.75%200121億103万+3.22%8.971.12
03/061,9912,0101,9912,005+2.77%1,800121億9224万+4.32%9.031.13
03/051,9861,9861,9511,951-1.96%1,900118億6387万+1.77%8.791.1
03/041,9852,0001,9851,990+0.51%700121億103万+4.08%8.971.12
03/011,9841,9911,9801,980-0.8%1,100120億4022万+3.88%8.921.12
02/282,0002,0001,9961,996-0.1%500121億3751万+5.11%8.991.13
02/272,0002,0101,9981,998-1.72%500121億4967万+5.6%91.13
02/262,0482,0481,9802,033-0.78%1,300123億6251万+7.85%9.161.15
02/251,9882,1001,9882,049+3.22%2,300124億5980万+9.11%9.231.16
02/221,9891,9891,9841,985+0.2%1,700120億7062万+6.09%8.941.12
02/212,0152,0151,9811,981-2.22%1,300120億4630万+6.22%8.921.12
02/202,0402,0402,0262,026-0.69%500123億1994万+9.04%9.131.14
02/192,0002,0452,0002,040+2.82%4,900124億507万+10.21%9.191.15
02/181,9342,0101,9341,984+4.75%3,200120億6454万+7.53%8.941.12
02/151,8701,9001,8541,894+2.49%8,500115億1726万+2.93%8.531.07
02/141,8251,8481,8251,848+1.82%500112億3754万+0.43%8.331.04
02/131,8251,8251,8061,815-0.38%1,700110億3686万-1.41%8.181.03
02/121,8571,8571,8221,822+0.16%2,300110億7943万-1.14%8.211.03
02/081,8411,8411,8151,819-1.25%1,200110億6119万-1.3%8.191.03
02/071,8511,8801,8421,842-0.75%1,300112億105万-0.11%8.31.04
02/061,8241,8561,8241,856+2.15%1,500112億8618万+0.71%8.361.05
02/051,8241,8241,8171,817-0.38%600110億4903万-1.25%8.191.03
02/041,8251,8251,8181,824-0.05%2,000110億9159万-0.6%8.221.03
02/011,8311,8311,8121,825-0.27%1,600110億9767万-0.65%8.221.03
01/311,8121,8381,8121,830-0.44%300111億2808万-0.6%8.241.03
01/301,8381,8381,8381,838-2.13%100111億7673万-0.59%8.281.04
01/291,8491,8781,8401,878+3.19%900114億1996万+0.97%8.461.06
01/281,8501,8571,8201,820-1.67%2,500110億6727万-2.73%8.21.03
01/251,8131,8511,8131,851+2.1%400112億5578万-1.86%8.341.05
01/241,8081,8131,8011,813-0.17%300110億2470万-4.53%8.171.02
01/231,8311,8711,8161,816+0.06%1,300110億4295万-5.07%8.181.03
01/221,8841,8841,8081,815-2.16%1,800110億3686万-5.81%8.181.03
01/211,8791,8881,8551,855-1.28%1,200112億8010万-4.38%8.361.05
01/181,8591,8791,8591,879+1.62%300114億2604万-3.64%8.471.06
01/171,8201,8491,8201,849+3.18%900112億4362万-5.52%8.331.04
01/161,8361,8371,7561,792-3.03%3,500108億9700万-8.9%8.071.01
01/151,8601,8601,8211,848-2.74%1,100112億3754万-6.62%8.331.04
01/111,8911,9001,8711,900+2.65%2,400115億5374万-4.57%8.561.07
01/101,8981,8981,8511,851-2.48%1,000112億5578万-7.4%8.341.05
01/091,8981,8981,8961,898+1.12%500115億4158万-5.48%8.551.07
01/081,8661,8771,8661,877+0.75%500114億1388万-6.94%8.461.06
01/071,8301,8691,8301,863+2.93%3,800113億2875万-8.05%8.391.05
01/041,8051,8221,7711,810-2.9%3,300110億646万-11.06%8.151.02
2018
12/281,8151,8641,7821,864+2.7%1,500113億3483万-8.76%8.41.21
12/271,8001,8801,7851,815+3.13%3,100110億3686万-11.46%8.181.18
12/261,7001,8451,7001,760+2.92%5,900107億241万-14.6%7.931.14
12/251,7801,7801,6801,710-9.04%10,900103億9837万-17.63%7.71.11
12/211,8851,9011,8001,880-2.29%7,800114億3212万-10.31%8.471.22
12/201,9861,9861,9201,924-5.27%8,800116億9969万-8.73%8.671.25
12/192,0902,0902,0302,031-3.56%6,100123億5034万-4.29%9.151.32
12/182,1332,1332,0932,106-1.86%3,100128億641万-0.99%9.491.36

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
9月期
342
1/25
242
11/19
16,100
4/2
--+16.2%
1/26
-9.12%
11/26
2011年
9月期
428
4/26
211
9/29
194,200
4/25
24億9952万12億3224万+37.33%
4/18
-20.78%
5/13
2012年
9月期
432
8/20
183
11/22
731,700
8/20
25億2288万10億6872万+54.47%
8/17
-13.43%
7/24
2013年
9月期
720
3/12
255
10/15
351,600
11/15
42億480万14億8920万+51.06%
1/8
-15.01%
6/7
2014年
9月期
1,180
7/29
502
11/1
537,200
11/12
68億9169万29億3168万+50.85%
11/11
-16.82%
8/14
2015年
9月期
1,056
10/1
559
9/30
470,000
11/18
61億6748万32億6479万+10.16%
10/26
-19.93%
11/19
2016年
9月期
874
12/22
535
2/12
430,400
4/19
51億452万31億2462万+33.22%
4/19
-20.44%
2/12
2017年
9月期
1,363
6/13
700
11/9
357,200
3/7
82億8829万40億8829万+18.31%
6/19
-4.79%
4/17
2018年
9月期
2,424
9/28
1,831
9/18
37,900
9/18
147億4015万111億3416万--12.83%
10/26
最新1,966
2019/5/24
3,800119億5508万-2.24%
2,011

年間値上がり率

2007/12/26 vs 2006/12/29
-39%(0.61倍)
2008/12/26 vs 2007/12/26
-17%(0.83倍)
2009/12/30 vs 2008/12/26
-21%(0.79倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
93%(1.93倍)
2013/12/30 vs 2012/12/28
91%(1.91倍)
2014/12/30 vs 2013/12/30
-8%(0.92倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/30
117%(2.17倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/05/24 vs 2018/12/28
5%(1.05倍)
過去安値
151円(2008/10/08)
1202%(13.02倍)
1,966円(5/24)